$46.72 +0.82 (%) NVIDIA Corp - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVDA historical data

Date Open High Low Close Volume
5/27/201645.7045.9745.5545.906,935,389
5/26/201645.2545.9845.1245.657,749,081
5/25/201645.5045.6944.8145.1711,469,411
5/24/201644.4245.5044.3045.3610,394,721
5/23/201644.5244.6944.1344.4010,340,877
5/20/201643.8244.5143.7544.339,777,090
5/19/201643.1943.8643.1343.559,971,981
5/18/201642.0043.8542.0043.3613,526,797
5/17/201642.0042.5841.4642.2815,709,762
5/16/201640.6742.8040.5442.1924,325,757
5/13/201639.1941.0039.0040.9852,756,404
5/12/201636.3236.4834.9335.5716,763,533
5/11/201636.0736.4635.8736.068,204,441
5/10/201635.5036.0235.1635.966,741,929
5/9/201635.4235.5734.9935.288,333,411
5/6/201634.9135.4334.8435.334,581,000
5/5/201635.0535.3834.7134.976,172,113
5/4/201635.1435.1734.4034.7613,144,065
5/3/201635.5935.7435.2635.575,600,585
5/2/201635.8736.2235.7036.006,401,920
4/29/201636.0536.1335.1435.538,047,562
4/28/201637.0837.3036.1136.209,530,551
4/27/201636.3937.3336.3237.318,809,858
4/26/201636.6737.0936.3236.485,363,364
4/25/201636.2836.6536.1836.454,799,765
4/22/201636.5336.7836.1536.275,588,539
4/21/201636.4636.6336.2536.414,456,989
4/20/201636.2536.6736.2136.455,004,434
4/19/201637.1137.1836.0836.317,728,777
4/18/201637.0637.0636.6136.977,683,044
4/15/201636.8337.4636.7137.1310,924,273
4/14/201636.6437.0036.4936.8410,414,131
4/13/201636.0036.7536.0036.748,767,861
4/12/201636.0036.0535.1435.847,319,077
4/11/201635.8736.4735.7635.889,688,098
4/8/201635.7235.9535.3135.666,398,373
4/7/201635.5735.8935.2835.439,452,644
4/6/201635.3035.8234.6335.8011,334,379
4/5/201635.4836.0835.3435.758,489,215
4/4/201636.4536.6435.6635.809,848,551
4/1/201635.4136.1735.1436.158,707,319
3/31/201635.9236.0035.3535.639,497,052
3/30/201635.5236.2535.5035.769,417,474
3/29/201634.6835.4734.6035.396,545,266
3/28/201634.4234.9834.3834.836,634,700
3/24/201634.1234.5434.0134.486,123,854
3/23/201634.0034.6833.8534.4310,725,171
3/22/201633.8034.0933.4333.856,050,266
3/21/201633.5133.9233.1533.918,444,539
3/18/201633.2134.2533.0033.8113,637,802
3/17/201632.9833.1432.3732.828,841,959
3/16/201631.9033.2131.7533.109,091,068
3/15/201632.1332.3431.5732.145,655,420
3/14/201632.0732.4331.9232.304,757,868
3/11/201632.1532.2331.7732.226,934,986
3/10/201631.9232.1031.0431.687,152,137
3/9/201632.0332.0831.3231.735,569,737
3/8/201632.0132.2031.6531.756,873,478
3/7/201632.3732.5931.9232.346,005,495
3/4/201632.9032.9332.3032.554,382,634
3/3/201632.9033.0432.2132.657,550,088
3/2/201632.5733.0632.5132.945,845,933
3/1/201631.4432.7531.3932.758,717,512
2/29/201631.6132.0231.3431.368,083,618
2/26/201632.0432.1231.3631.689,049,073
2/25/201631.9432.0531.3231.898,740,367
2/24/201631.4731.8730.6031.828,421,336
2/23/201631.2731.9031.1231.609,234,450
2/22/201630.8831.8730.8231.5211,241,697
2/19/201629.8830.7129.6530.4413,140,732
2/18/201629.9330.9829.9030.0426,716,489
2/17/201627.3327.9227.2227.6619,286,666
2/16/201626.1027.0326.0226.9912,133,795
2/12/201625.7025.7824.7525.738,520,367
2/11/201624.7825.5624.7825.308,503,635
2/10/201625.6526.3925.2925.438,394,980
2/9/201624.9226.5524.8025.4910,634,314
2/8/201626.0326.1624.8525.2215,221,320
2/5/201628.0228.3326.3526.4315,010,685
2/4/201628.2428.8527.9328.218,703,450
2/3/201628.2828.4527.5528.208,169,351
2/2/201629.0029.1527.8628.068,547,710
2/1/201629.2629.4529.0129.307,247,099
1/29/201628.2929.3528.1829.297,762,622
1/28/201628.5928.6927.5028.056,919,451
1/27/201628.6628.7527.8228.365,792,528
1/26/201628.4828.8228.1928.705,699,182
1/25/201628.4428.7728.3628.426,768,203
1/22/201628.3328.6428.2728.456,450,312
1/21/201627.7828.2327.2127.8012,036,422
1/20/201626.8127.8326.4527.4812,029,457
1/19/201627.6728.4527.2227.3311,428,537
1/15/201627.5227.8526.6427.1121,036,303
1/14/201628.6629.0027.8228.6715,005,864
1/13/201630.4130.6129.2329.2612,041,762
1/12/201630.2130.6229.9730.1811,733,893
1/11/201629.6629.8929.1529.6810,235,095
1/8/201630.6730.7029.5729.639,961,782
1/7/201630.7430.9529.8830.2816,132,575
1/6/201632.3532.5031.1631.5311,233,604
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center